36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 201600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 3 | 20231207 | 201500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20231207 | 201400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20231207 | 201300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20231207 | 201200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20231207 | 201100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20231207 | 201000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20231207 | 200900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20231207 | 200800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20231207 | 200700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20231207 | 200600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20231207 | 200500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20231207 | 200400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20231207 | 200300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20231207 | 200200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20231207 | 200100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20231207 | 200000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20231207 | 195900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20231207 | 195800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20231207 | 195700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20231207 | 195600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20231207 | 195500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20231207 | 195400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20231207 | 195300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20231207 | 195200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20231207 | 195100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20231207 | 195000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20231207 | 194900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20231207 | 194800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20231207 | 194700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20231207 | 194600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 33 | 20231207 | 194500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20231207 | 194400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20231207 | 194300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20231207 | 194200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20231207 | 194100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20231207 | 194000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20231207 | 193900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20231207 | 193800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20231207 | 193700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20231207 | 193600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20231207 | 193500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20231207 | 193400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20231207 | 193300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20231207 | 193200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20231207 | 193100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20231207 | 193000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20231207 | 192900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20231207 | 192800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20231207 | 192700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20231207 | 192600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20231207 | 192500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20231207 | 192400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20231207 | 192300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20231207 | 192200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20231207 | 192100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20231207 | 192000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20231207 | 191900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20231207 | 191800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20231207 | 191700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20231207 | 191600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 63 | 20231207 | 191500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20231207 | 191400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20231207 | 191300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20231207 | 191200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20231207 | 191100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20231207 | 191000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20231207 | 190900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20231207 | 190800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20231207 | 190700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20231207 | 190600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20231207 | 190500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20231207 | 190400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20231207 | 190300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20231207 | 190200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20231207 | 190100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20231207 | 190000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20231207 | 185900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20231207 | 185800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20231207 | 185700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20231207 | 185600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20231207 | 185500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20231207 | 185400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20231207 | 185300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20231207 | 185200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20231207 | 185100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20231207 | 185000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20231207 | 184900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20231207 | 184800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20231207 | 184700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20231207 | 184600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 93 | 20231207 | 184500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20231207 | 184400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20231207 | 184300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20231207 | 184200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20231207 | 184100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20231207 | 184000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20231207 | 183900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20231207 | 183800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20231207 | 183700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20231207 | 183600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20231207 | 183500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20231207 | 183400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20231207 | 183300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20231207 | 183200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20231207 | 183100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20231207 | 183000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20231207 | 182900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20231207 | 182800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20231207 | 182700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20231207 | 182600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20231207 | 182500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20231207 | 182400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20231207 | 182300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20231207 | 182200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20231207 | 182100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20231207 | 182000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20231207 | 181900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20231207 | 181800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20231207 | 181700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20231207 | 181600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 123 | 20231207 | 181500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20231207 | 181400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20231207 | 181300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20231207 | 181200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20231207 | 181100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20231207 | 181000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20231207 | 180900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20231207 | 180800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20231207 | 180700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20231207 | 180600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20231207 | 180500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20231207 | 180400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20231207 | 180300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20231207 | 180200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20231207 | 180100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20231207 | 180000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20231207 | 175900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20231207 | 175800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20231207 | 175700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20231207 | 175600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20231207 | 175500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20231207 | 175400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20231207 | 175300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20231207 | 175200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20231207 | 175100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20231207 | 175000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20231207 | 174900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20231207 | 174800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20231207 | 174700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20231207 | 174600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 153 | 20231207 | 174500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20231207 | 174400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20231207 | 174300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20231207 | 174200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20231207 | 174100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20231207 | 174000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20231207 | 173900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20231207 | 173800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20231207 | 173700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20231207 | 173600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20231207 | 173500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20231207 | 173400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20231207 | 173300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20231207 | 173200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20231207 | 173100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20231207 | 173000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20231207 | 172900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20231207 | 172800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20231207 | 172700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20231207 | 172600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20231207 | 172500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20231207 | 172400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20231207 | 172300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20231207 | 172200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20231207 | 172100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20231207 | 172000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20231207 | 171900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20231207 | 171800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20231207 | 171700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20231207 | 171600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 183 | 20231207 | 171500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20231207 | 171400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20231207 | 171300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20231207 | 171200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20231207 | 171100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20231207 | 171000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20231207 | 170900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20231207 | 170800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20231207 | 170700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20231207 | 170600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20231207 | 170500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20231207 | 170400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20231207 | 170300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20231207 | 170200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20231207 | 170100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20231207 | 170000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20231207 | 165900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20231207 | 165800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20231207 | 165700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20231207 | 165600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20231207 | 165500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20231207 | 165400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20231207 | 165300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20231207 | 165200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20231207 | 165100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20231207 | 165000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20231207 | 164900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20231207 | 164800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20231207 | 164700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20231207 | 164600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 213 | 20231207 | 164500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20231207 | 164400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20231207 | 164300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20231207 | 164200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20231207 | 164100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20231207 | 164000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20231207 | 163900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20231207 | 163800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20231207 | 163700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20231207 | 163600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20231207 | 163500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20231207 | 163400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20231207 | 163300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20231207 | 163200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20231207 | 163100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20231207 | 163000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20231207 | 162900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20231207 | 162800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20231207 | 162700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20231207 | 162600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20231207 | 162500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20231207 | 162400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20231207 | 162300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20231207 | 162200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20231207 | 162100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20231207 | 162000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20231207 | 161900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20231207 | 161800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20231207 | 161700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20231207 | 161600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 243 | 20231207 | 161500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20231207 | 161400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20231207 | 161300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20231207 | 161200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20231207 | 161100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20231207 | 161000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20231207 | 160900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20231207 | 160800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20231207 | 160700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20231207 | 160600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20231207 | 160500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20231207 | 160400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20231207 | 160300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20231207 | 160200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20231207 | 160100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20231207 | 160000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20231207 | 155900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20231207 | 155800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20231207 | 155700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20231207 | 155600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20231207 | 155500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20231207 | 155400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20231207 | 155300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20231207 | 155200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 267 | 20231207 | 155100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 268 | 20231207 | 155000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 269 | 20231207 | 154900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 270 | 20231207 | 154800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 271 | 20231207 | 154700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 272 | 20231207 | 154600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 273 | 20231207 | 154500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 274 | 20231207 | 154400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 275 | 20231207 | 154300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 276 | 20231207 | 154200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 277 | 20231207 | 154100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 278 | 20231207 | 154000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 279 | 20231207 | 153900 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 280 | 20231207 | 153800 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 281 | 20231207 | 153700 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 282 | 20231207 | 153600 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 283 | 20231207 | 153500 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 284 | 20231207 | 153400 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 285 | 20231207 | 153300 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 286 | 20231207 | 153200 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 287 | 20231207 | 153100 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 0 |
| 288 | 20231207 | 153000 | 8678239700 | 49300 | 49300 | 49300 | 49300 | 4475 |
| 289 | 20231207 | 152900 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 290 | 20231207 | 152800 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 291 | 20231207 | 152700 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 292 | 20231207 | 152600 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 293 | 20231207 | 152500 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 294 | 20231207 | 152400 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 295 | 20231207 | 152300 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 296 | 20231207 | 152200 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 297 | 20231207 | 152100 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 298 | 20231207 | 152000 | 8457622200 | 49350 | 49350 | 49350 | 49350 | 0 |
| 299 | 20231207 | 151900 | 8457622200 | 49350 | 49250 | 49350 | 49200 | 1085 |
| 300 | 20231207 | 151800 | 8404157150 | 49250 | 49200 | 49300 | 49150 | 721 |
| 301 | 20231207 | 151700 | 8368688900 | 49150 | 49200 | 49300 | 49150 | 1108 |
| 302 | 20231207 | 151600 | 8314117700 | 49250 | 49200 | 49300 | 49200 | 271 |
| 303 | 20231207 | 151500 | 8300773000 | 49200 | 49150 | 49200 | 49150 | 589 |
| 304 | 20231207 | 151400 | 8271805450 | 49150 | 49100 | 49200 | 49100 | 293 |
| 305 | 20231207 | 151300 | 8257407200 | 49200 | 49100 | 49200 | 49100 | 383 |
| 306 | 20231207 | 151200 | 8238588300 | 49100 | 49100 | 49200 | 49100 | 303 |
| 307 | 20231207 | 151100 | 8223693950 | 49150 | 49000 | 49450 | 48900 | 3819 |
| 308 | 20231207 | 151000 | 8035278550 | 48900 | 49250 | 49250 | 48850 | 1750 |
| 309 | 20231207 | 150900 | 7949430750 | 49200 | 49000 | 49250 | 48800 | 4571 |
| 310 | 20231207 | 150800 | 7724852400 | 48800 | 48900 | 49000 | 48800 | 828 |
| 311 | 20231207 | 150700 | 7684405900 | 48900 | 48900 | 49000 | 48900 | 314 |
| 312 | 20231207 | 150600 | 7669051050 | 48900 | 48900 | 49050 | 48900 | 208 |
| 313 | 20231207 | 150500 | 7658879700 | 48900 | 48900 | 49050 | 48900 | 4317 |
| 314 | 20231207 | 150400 | 7447228350 | 48900 | 48900 | 48900 | 48900 | 76 |
| 315 | 20231207 | 150300 | 7443511950 | 48900 | 48950 | 49000 | 48900 | 202 |
| 316 | 20231207 | 150200 | 7433623500 | 49050 | 48900 | 49050 | 48900 | 336 |
| 317 | 20231207 | 150100 | 7417172200 | 49000 | 48850 | 49000 | 48850 | 157 |
| 318 | 20231207 | 150000 | 7409481750 | 49000 | 48900 | 49000 | 48850 | 687 |
| 319 | 20231207 | 145900 | 7375821500 | 48850 | 49000 | 49000 | 48850 | 85 |
| 320 | 20231207 | 145800 | 7371666550 | 48850 | 49000 | 49000 | 48850 | 661 |
| 321 | 20231207 | 145700 | 7339277700 | 49000 | 48800 | 49000 | 48800 | 1569 |
| 322 | 20231207 | 145600 | 7262553750 | 48800 | 48850 | 48850 | 48800 | 42 |
| 323 | 20231207 | 145500 | 7260502150 | 48850 | 48800 | 48850 | 48800 | 612 |
| 324 | 20231207 | 145400 | 7230606750 | 48800 | 48800 | 48800 | 48800 | 36 |
| 325 | 20231207 | 145300 | 7228849950 | 48850 | 48800 | 48850 | 48800 | 34 |
| 326 | 20231207 | 145200 | 7227189250 | 48800 | 49000 | 49000 | 48800 | 1041 |
| 327 | 20231207 | 145100 | 7176280800 | 48950 | 48850 | 48950 | 48850 | 214 |
| 328 | 20231207 | 145000 | 7165811000 | 48850 | 48850 | 48900 | 48850 | 100 |
| 329 | 20231207 | 144900 | 7160921150 | 48900 | 48850 | 48900 | 48850 | 177 |
| 330 | 20231207 | 144800 | 7152273700 | 48850 | 48800 | 48850 | 48800 | 14 |
| 331 | 20231207 | 144700 | 7151589900 | 48800 | 49000 | 49000 | 48750 | 82 |
| 332 | 20231207 | 144600 | 7147585700 | 48750 | 48900 | 49000 | 48750 | 756 |
| 333 | 20231207 | 144500 | 7110664900 | 48850 | 48850 | 49000 | 48850 | 138 |
| 334 | 20231207 | 144400 | 7103906350 | 48850 | 48950 | 48950 | 48850 | 89 |
| 335 | 20231207 | 144300 | 7099554000 | 48950 | 48950 | 48950 | 48900 | 158 |
| 336 | 20231207 | 144200 | 7091820050 | 48950 | 49000 | 49050 | 48950 | 45 |
| 337 | 20231207 | 144100 | 7089617150 | 49000 | 48950 | 49000 | 48900 | 719 |
| 338 | 20231207 | 144000 | 7054393800 | 48850 | 48950 | 48950 | 48850 | 8 |
| 339 | 20231207 | 143900 | 7054002850 | 49000 | 48950 | 49000 | 48850 | 387 |
| 340 | 20231207 | 143800 | 7035058000 | 48950 | 48800 | 48950 | 48800 | 550 |
| 341 | 20231207 | 143700 | 7008137150 | 48850 | 48850 | 48850 | 48800 | 931 |
| 342 | 20231207 | 143600 | 6962673900 | 48850 | 48950 | 48950 | 48850 | 18 |
| 343 | 20231207 | 143500 | 6961793600 | 48900 | 48900 | 49000 | 48850 | 548 |
| 344 | 20231207 | 143400 | 6934969550 | 48900 | 48950 | 48950 | 48900 | 129 |
| 345 | 20231207 | 143300 | 6928656950 | 48850 | 48900 | 49000 | 48850 | 296 |
| 346 | 20231207 | 143200 | 6914157800 | 48900 | 48900 | 48900 | 48850 | 285 |
| 347 | 20231207 | 143100 | 6900224050 | 48900 | 48900 | 48950 | 48900 | 35 |
| 348 | 20231207 | 143000 | 6898511550 | 48850 | 48900 | 48950 | 48850 | 319 |
| 349 | 20231207 | 142900 | 6882901350 | 48950 | 48900 | 48950 | 48900 | 111 |
| 350 | 20231207 | 142800 | 6877471350 | 48900 | 48900 | 48950 | 48900 | 385 |
| 351 | 20231207 | 142700 | 6858625700 | 48950 | 48950 | 48950 | 48950 | 26 |
| 352 | 20231207 | 142600 | 6857353000 | 48850 | 48850 | 48900 | 48850 | 495 |
| 353 | 20231207 | 142500 | 6833166600 | 48800 | 48900 | 48900 | 48800 | 156 |
| 354 | 20231207 | 142400 | 6825546100 | 48900 | 48900 | 48900 | 48850 | 10 |
| 355 | 20231207 | 142300 | 6825057150 | 48900 | 48850 | 48900 | 48850 | 147 |
| 356 | 20231207 | 142200 | 6817871400 | 48850 | 48850 | 48850 | 48850 | 39 |
| 357 | 20231207 | 142100 | 6815966250 | 48850 | 48900 | 48900 | 48850 | 215 |
| 358 | 20231207 | 142000 | 6805454350 | 48850 | 48850 | 48850 | 48850 | 306 |
| 359 | 20231207 | 141900 | 6790506250 | 48950 | 48800 | 48950 | 48800 | 564 |
| 360 | 20231207 | 141800 | 6762979850 | 48800 | 48850 | 48850 | 48800 | 805 |
| 361 | 20231207 | 141700 | 6723686850 | 48850 | 48950 | 48950 | 48850 | 29 |
| 362 | 20231207 | 141600 | 6722268150 | 49000 | 49000 | 49000 | 49000 | 0 |
| 363 | 20231207 | 141500 | 6722268150 | 49000 | 49000 | 49000 | 48800 | 268 |
| 364 | 20231207 | 141400 | 6709176500 | 49000 | 49050 | 49050 | 49000 | 70 |
| 365 | 20231207 | 141300 | 6705745900 | 49050 | 49150 | 49150 | 49050 | 116 |
| 366 | 20231207 | 141200 | 6700055050 | 49150 | 49100 | 49150 | 49100 | 1367 |
| 367 | 20231207 | 141100 | 6632899850 | 49100 | 49050 | 49150 | 49050 | 1096 |
| 368 | 20231207 | 141000 | 6579121850 | 49000 | 48850 | 49000 | 48850 | 1154 |
| 369 | 20231207 | 140900 | 6522612150 | 48850 | 48850 | 48900 | 48850 | 2407 |
| 370 | 20231207 | 140800 | 6404912150 | 48850 | 48850 | 48850 | 48850 | 86 |
| 371 | 20231207 | 140700 | 6400711050 | 48800 | 48900 | 48950 | 48800 | 1449 |
| 372 | 20231207 | 140600 | 6329924350 | 48950 | 48900 | 48950 | 48900 | 43 |
| 373 | 20231207 | 140500 | 6327820650 | 48900 | 48950 | 48950 | 48900 | 123 |
| 374 | 20231207 | 140400 | 6321805850 | 48950 | 49000 | 49000 | 48900 | 131 |
| 375 | 20231207 | 140300 | 6315396350 | 48900 | 49000 | 49000 | 48900 | 574 |
| 376 | 20231207 | 140200 | 6287292300 | 48950 | 49000 | 49000 | 48950 | 53 |
| 377 | 20231207 | 140100 | 6284696100 | 49000 | 49000 | 49000 | 49000 | 196 |
| 378 | 20231207 | 140000 | 6275092100 | 49000 | 48950 | 49000 | 48950 | 464 |
| 379 | 20231207 | 135900 | 6252361900 | 48950 | 48900 | 48950 | 48900 | 368 |
| 380 | 20231207 | 135800 | 6234349150 | 48950 | 48950 | 49000 | 48900 | 365 |
| 381 | 20231207 | 135700 | 6216484100 | 49000 | 48950 | 49000 | 48950 | 76 |
| 382 | 20231207 | 135600 | 6212763850 | 48950 | 48900 | 48950 | 48900 | 142 |
| 383 | 20231207 | 135500 | 6205813100 | 48950 | 48950 | 49000 | 48900 | 28 |
| 384 | 20231207 | 135400 | 6204442500 | 48950 | 48950 | 49000 | 48950 | 128 |
| 385 | 20231207 | 135300 | 6198175900 | 48950 | 48950 | 48950 | 48950 | 48 |
| 386 | 20231207 | 135200 | 6195826300 | 48950 | 49000 | 49000 | 48900 | 190 |
| 387 | 20231207 | 135100 | 6186526650 | 49000 | 49050 | 49100 | 49000 | 128 |
| 388 | 20231207 | 135000 | 6180244150 | 48900 | 48850 | 48900 | 48850 | 500 |
| 389 | 20231207 | 134900 | 6155794650 | 48900 | 49000 | 49050 | 48900 | 676 |
| 390 | 20231207 | 134800 | 6122683600 | 49000 | 49050 | 49100 | 49000 | 476 |
| 391 | 20231207 | 134700 | 6099344700 | 49050 | 49000 | 49050 | 49000 | 381 |
| 392 | 20231207 | 134600 | 6080671900 | 49000 | 48850 | 49000 | 48850 | 142 |
| 393 | 20231207 | 134500 | 6073715100 | 48900 | 49000 | 49000 | 48900 | 96 |
| 394 | 20231207 | 134400 | 6069019900 | 49000 | 49000 | 49000 | 49000 | 109 |
| 395 | 20231207 | 134300 | 6063678900 | 49050 | 49100 | 49100 | 48850 | 13 |
| 396 | 20231207 | 134200 | 6063040900 | 49100 | 48800 | 49100 | 48800 | 587 |
| 397 | 20231207 | 134100 | 6034285050 | 48800 | 49000 | 49000 | 48800 | 241 |
| 398 | 20231207 | 134000 | 6022519250 | 48850 | 48850 | 48950 | 48850 | 1752 |
| 399 | 20231207 | 133900 | 5936835450 | 48850 | 49000 | 49000 | 48850 | 484 |
| 400 | 20231207 | 133800 | 5913176400 | 48950 | 49050 | 49050 | 48950 | 541 |
| 401 | 20231207 | 133700 | 5886685250 | 49050 | 49050 | 49050 | 49050 | 75 |
| 402 | 20231207 | 133600 | 5883006500 | 49100 | 49000 | 49100 | 49000 | 788 |
| 403 | 20231207 | 133500 | 5844350900 | 49000 | 48950 | 49000 | 48950 | 309 |
| 404 | 20231207 | 133400 | 5829211800 | 49000 | 48950 | 49000 | 48950 | 1382 |
| 405 | 20231207 | 133300 | 5761495450 | 48950 | 48950 | 48950 | 48900 | 380 |
| 406 | 20231207 | 133200 | 5742895700 | 48950 | 48950 | 49000 | 48900 | 842 |
| 407 | 20231207 | 133100 | 5701663450 | 48950 | 48900 | 48950 | 48900 | 428 |
| 408 | 20231207 | 133000 | 5680730550 | 48950 | 48900 | 48950 | 48900 | 223 |
| 409 | 20231207 | 132900 | 5669816300 | 48900 | 48950 | 48950 | 48900 | 289 |
| 410 | 20231207 | 132800 | 5655669950 | 48950 | 48900 | 48950 | 48900 | 1597 |
| 411 | 20231207 | 132700 | 5577532650 | 48900 | 48850 | 48900 | 48800 | 656 |
| 412 | 20231207 | 132600 | 5545487800 | 48750 | 48700 | 48800 | 48700 | 817 |
| 413 | 20231207 | 132500 | 5505636600 | 48750 | 48750 | 48750 | 48700 | 156 |
| 414 | 20231207 | 132400 | 5498038000 | 48750 | 48750 | 48750 | 48700 | 126 |
| 415 | 20231207 | 132300 | 5491897650 | 48800 | 48750 | 48800 | 48750 | 42 |
| 416 | 20231207 | 132200 | 5489849000 | 48750 | 48750 | 48750 | 48750 | 88 |
| 417 | 20231207 | 132100 | 5485559000 | 48750 | 48750 | 48800 | 48750 | 254 |
| 418 | 20231207 | 132000 | 5473175250 | 48750 | 48800 | 48800 | 48750 | 123 |
| 419 | 20231207 | 131900 | 5467178850 | 48800 | 48700 | 48800 | 48700 | 335 |
| 420 | 20231207 | 131800 | 5450843850 | 48750 | 48650 | 48750 | 48600 | 203 |
| 421 | 20231207 | 131700 | 5440960300 | 48700 | 48600 | 48700 | 48600 | 2742 |
| 422 | 20231207 | 131600 | 5307549300 | 48600 | 48600 | 48600 | 48600 | 221 |
| 423 | 20231207 | 131500 | 5296808700 | 48600 | 48600 | 48600 | 48600 | 97 |
| 424 | 20231207 | 131400 | 5292094500 | 48600 | 48550 | 48650 | 48550 | 165 |
| 425 | 20231207 | 131300 | 5284075200 | 48550 | 48600 | 48600 | 48550 | 307 |
| 426 | 20231207 | 131200 | 5269161000 | 48600 | 48600 | 48600 | 48600 | 161 |
| 427 | 20231207 | 131100 | 5261336400 | 48600 | 48500 | 48650 | 48500 | 2248 |
| 428 | 20231207 | 131000 | 5152124050 | 48500 | 48500 | 48500 | 48500 | 33 |
| 429 | 20231207 | 130900 | 5150523550 | 48500 | 48500 | 48500 | 48450 | 121 |
| 430 | 20231207 | 130800 | 5144657550 | 48500 | 48550 | 48550 | 48500 | 73 |
| 431 | 20231207 | 130700 | 5141115650 | 48550 | 48500 | 48550 | 48500 | 41 |
| 432 | 20231207 | 130600 | 5139127100 | 48550 | 48550 | 48550 | 48500 | 23 |
| 433 | 20231207 | 130500 | 5138011050 | 48550 | 48550 | 48550 | 48550 | 34 |
| 434 | 20231207 | 130400 | 5136360350 | 48500 | 48550 | 48550 | 48500 | 117 |
| 435 | 20231207 | 130300 | 5130684250 | 48550 | 48550 | 48550 | 48550 | 73 |
| 436 | 20231207 | 130200 | 5127140100 | 48550 | 48550 | 48550 | 48550 | 1 |
| 437 | 20231207 | 130100 | 5127091550 | 48550 | 48500 | 48550 | 48500 | 519 |
| 438 | 20231207 | 130000 | 5101894350 | 48550 | 48550 | 48550 | 48500 | 47 |
| 439 | 20231207 | 125900 | 5099612950 | 48550 | 48550 | 48550 | 48550 | 35 |
| 440 | 20231207 | 125800 | 5097913700 | 48550 | 48450 | 48550 | 48450 | 144 |
| 441 | 20231207 | 125700 | 5090933050 | 48500 | 48500 | 48550 | 48500 | 146 |
| 442 | 20231207 | 125600 | 5083846600 | 48550 | 48550 | 48550 | 48550 | 47 |
| 443 | 20231207 | 125500 | 5081564750 | 48550 | 48450 | 48550 | 48450 | 1496 |
| 444 | 20231207 | 125400 | 5008965900 | 48450 | 48450 | 48450 | 48450 | 28 |
| 445 | 20231207 | 125300 | 5007609300 | 48450 | 48450 | 48500 | 48450 | 19 |
| 446 | 20231207 | 125200 | 5006688700 | 48500 | 48500 | 48500 | 48450 | 16 |
| 447 | 20231207 | 125100 | 5005913400 | 48500 | 48500 | 48500 | 48500 | 210 |
| 448 | 20231207 | 125000 | 4995728400 | 48500 | 48500 | 48500 | 48500 | 7 |
| 449 | 20231207 | 124900 | 4995388900 | 48450 | 48500 | 48500 | 48450 | 70 |
| 450 | 20231207 | 124800 | 4991996100 | 48500 | 48550 | 48550 | 48500 | 95 |
| 451 | 20231207 | 124700 | 4987387650 | 48600 | 48600 | 48600 | 48600 | 5 |
| 452 | 20231207 | 124600 | 4987144650 | 48500 | 48500 | 48500 | 48500 | 0 |
| 453 | 20231207 | 124500 | 4987144650 | 48500 | 48550 | 48550 | 48500 | 218 |
| 454 | 20231207 | 124400 | 4976561350 | 48600 | 48550 | 48600 | 48550 | 251 |
| 455 | 20231207 | 124300 | 4964365550 | 48550 | 48550 | 48550 | 48550 | 3 |
| 456 | 20231207 | 124200 | 4964219900 | 48550 | 48350 | 48550 | 48350 | 897 |
| 457 | 20231207 | 124100 | 4920708250 | 48450 | 48400 | 48450 | 48350 | 171 |
| 458 | 20231207 | 124000 | 4912425000 | 48400 | 48400 | 48450 | 48400 | 177 |
| 459 | 20231207 | 123900 | 4903852300 | 48400 | 48450 | 48450 | 48400 | 28 |
| 460 | 20231207 | 123800 | 4902496700 | 48400 | 48400 | 48450 | 48400 | 273 |
| 461 | 20231207 | 123700 | 4889273700 | 48400 | 48400 | 48400 | 48400 | 233 |
| 462 | 20231207 | 123600 | 4877996500 | 48350 | 48350 | 48350 | 48350 | 50 |
| 463 | 20231207 | 123500 | 4875579000 | 48350 | 48350 | 48350 | 48350 | 326 |
| 464 | 20231207 | 123400 | 4859816900 | 48300 | 48300 | 48300 | 48250 | 213 |
| 465 | 20231207 | 123300 | 4849529500 | 48350 | 48350 | 48350 | 48300 | 14 |
| 466 | 20231207 | 123200 | 4848853000 | 48350 | 48300 | 48350 | 48300 | 72 |
| 467 | 20231207 | 123100 | 4845371850 | 48300 | 48300 | 48300 | 48300 | 79 |
| 468 | 20231207 | 123000 | 4841556150 | 48300 | 48300 | 48350 | 48300 | 130 |
| 469 | 20231207 | 122900 | 4835277100 | 48400 | 48400 | 48400 | 48400 | 0 |
| 470 | 20231207 | 122800 | 4835277100 | 48400 | 48300 | 48400 | 48300 | 1839 |
| 471 | 20231207 | 122700 | 4746287850 | 48200 | 48250 | 48250 | 48200 | 69 |
| 472 | 20231207 | 122600 | 4742961650 | 48200 | 48300 | 48350 | 48200 | 655 |
| 473 | 20231207 | 122500 | 4711346450 | 48300 | 48350 | 48350 | 48300 | 234 |
| 474 | 20231207 | 122400 | 4700039800 | 48350 | 48400 | 48400 | 48350 | 134 |
| 475 | 20231207 | 122300 | 4693554700 | 48450 | 48400 | 48450 | 48400 | 64 |
| 476 | 20231207 | 122200 | 4690457050 | 48400 | 48450 | 48450 | 48400 | 71 |
| 477 | 20231207 | 122100 | 4687017150 | 48450 | 48500 | 48500 | 48450 | 423 |
| 478 | 20231207 | 122000 | 4666522750 | 48450 | 48450 | 48500 | 48450 | 189 |
| 479 | 20231207 | 121900 | 4657365650 | 48500 | 48450 | 48500 | 48450 | 18 |
| 480 | 20231207 | 121800 | 4656492900 | 48450 | 48450 | 48500 | 48450 | 67 |
| 481 | 20231207 | 121700 | 4653246700 | 48450 | 48450 | 48450 | 48450 | 146 |
| 482 | 20231207 | 121600 | 4646173000 | 48450 | 48450 | 48450 | 48450 | 714 |
| 483 | 20231207 | 121500 | 4611579700 | 48400 | 48350 | 48400 | 48350 | 517 |
| 484 | 20231207 | 121400 | 4586560600 | 48350 | 48350 | 48350 | 48350 | 115 |
| 485 | 20231207 | 121300 | 4581000350 | 48400 | 48400 | 48400 | 48350 | 46 |
| 486 | 20231207 | 121200 | 4578775450 | 48400 | 48350 | 48400 | 48350 | 55 |
| 487 | 20231207 | 121100 | 4576115950 | 48350 | 48350 | 48400 | 48350 | 91 |
| 488 | 20231207 | 121000 | 4571715600 | 48400 | 48400 | 48400 | 48400 | 80 |
| 489 | 20231207 | 120900 | 4567843600 | 48500 | 48550 | 48550 | 48400 | 25 |
| 490 | 20231207 | 120800 | 4566633100 | 48450 | 48450 | 48500 | 48450 | 203 |
| 491 | 20231207 | 120700 | 4556789600 | 48450 | 48500 | 48500 | 48400 | 132 |
| 492 | 20231207 | 120600 | 4550394400 | 48550 | 48550 | 48550 | 48500 | 33 |
| 493 | 20231207 | 120500 | 4548792750 | 48550 | 48550 | 48550 | 48550 | 67 |
| 494 | 20231207 | 120400 | 4545539900 | 48550 | 48600 | 48600 | 48550 | 118 |
| 495 | 20231207 | 120300 | 4539805250 | 48600 | 48600 | 48600 | 48600 | 265 |
| 496 | 20231207 | 120200 | 4526926250 | 48600 | 48600 | 48600 | 48600 | 1 |
| 497 | 20231207 | 120100 | 4526877650 | 48600 | 48500 | 48600 | 48500 | 447 |
| 498 | 20231207 | 120000 | 4505170450 | 48500 | 48450 | 48550 | 48450 | 917 |
| 499 | 20231207 | 115900 | 4460696600 | 48450 | 48450 | 48450 | 48450 | 373 |
| 500 | 20231207 | 115800 | 4442624750 | 48450 | 48400 | 48450 | 48400 | 52 |
| 501 | 20231207 | 115700 | 4440105450 | 48400 | 48350 | 48400 | 48350 | 170 |
| 502 | 20231207 | 115600 | 4431878950 | 48400 | 48450 | 48450 | 48400 | 78 |
| 503 | 20231207 | 115500 | 4428102050 | 48450 | 48450 | 48500 | 48450 | 22 |
| 504 | 20231207 | 115400 | 4427036100 | 48450 | 48450 | 48450 | 48450 | 93 |
| 505 | 20231207 | 115300 | 4422530250 | 48450 | 48450 | 48450 | 48450 | 57 |
| 506 | 20231207 | 115200 | 4419768600 | 48450 | 48250 | 48450 | 48250 | 1344 |
| 507 | 20231207 | 115100 | 4354693000 | 48300 | 48250 | 48350 | 48250 | 192 |
| 508 | 20231207 | 115000 | 4345413850 | 48300 | 48300 | 48300 | 48250 | 7 |
| 509 | 20231207 | 114900 | 4345075800 | 48350 | 48400 | 48400 | 48350 | 2 |
| 510 | 20231207 | 114800 | 4344979050 | 48100 | 48400 | 48400 | 48100 | 579 |
| 511 | 20231207 | 114700 | 4317012850 | 48400 | 48200 | 48400 | 48200 | 108 |
| 512 | 20231207 | 114600 | 4311802250 | 48200 | 48300 | 48300 | 48200 | 82 |
| 513 | 20231207 | 114500 | 4307848200 | 48300 | 48350 | 48350 | 48300 | 109 |
| 514 | 20231207 | 114400 | 4302578100 | 48350 | 48350 | 48350 | 48350 | 6 |
| 515 | 20231207 | 114300 | 4302288000 | 48400 | 48350 | 48450 | 48100 | 672 |
| 516 | 20231207 | 114200 | 4269793200 | 48150 | 48200 | 48300 | 48150 | 635 |
| 517 | 20231207 | 114100 | 4239156300 | 48150 | 48100 | 48150 | 48100 | 283 |
| 518 | 20231207 | 114000 | 4225531950 | 48100 | 48100 | 48100 | 48100 | 69 |
| 519 | 20231207 | 113900 | 4222213050 | 48100 | 48050 | 48100 | 48050 | 882 |
| 520 | 20231207 | 113800 | 4179789100 | 48050 | 48100 | 48100 | 48050 | 3 |
| 521 | 20231207 | 113700 | 4179644900 | 48100 | 48050 | 48100 | 48050 | 192 |
| 522 | 20231207 | 113600 | 4170419250 | 48100 | 48050 | 48100 | 48050 | 78 |
| 523 | 20231207 | 113500 | 4166667950 | 48050 | 48100 | 48100 | 48050 | 137 |
| 524 | 20231207 | 113400 | 4160081500 | 48050 | 48050 | 48100 | 48050 | 159 |
| 525 | 20231207 | 113300 | 4152441500 | 48050 | 48050 | 48050 | 48050 | 4 |
| 526 | 20231207 | 113200 | 4152249300 | 48050 | 48050 | 48050 | 48050 | 104 |
| 527 | 20231207 | 113100 | 4147252100 | 48050 | 48100 | 48100 | 48050 | 40 |
| 528 | 20231207 | 113000 | 4145329600 | 48050 | 48100 | 48100 | 48050 | 698 |
| 529 | 20231207 | 112900 | 4111790550 | 48100 | 48050 | 48100 | 48050 | 38 |
| 530 | 20231207 | 112800 | 4109964250 | 48100 | 48050 | 48100 | 48050 | 51 |
| 531 | 20231207 | 112700 | 4107513650 | 48050 | 48050 | 48100 | 48050 | 1083 |
| 532 | 20231207 | 112600 | 4055475100 | 48050 | 48050 | 48050 | 48050 | 826 |
| 533 | 20231207 | 112500 | 4015785800 | 48050 | 48050 | 48050 | 48050 | 1161 |
| 534 | 20231207 | 112400 | 3959999750 | 48050 | 48100 | 48100 | 48050 | 62 |
| 535 | 20231207 | 112300 | 3957020450 | 48100 | 48100 | 48100 | 48050 | 85 |
| 536 | 20231207 | 112200 | 3952934650 | 48100 | 48100 | 48100 | 48100 | 386 |
| 537 | 20231207 | 112100 | 3934368050 | 48100 | 48150 | 48150 | 48100 | 349 |
| 538 | 20231207 | 112000 | 3917580900 | 48100 | 48150 | 48150 | 48100 | 389 |
| 539 | 20231207 | 111900 | 3898869850 | 48100 | 48100 | 48100 | 48100 | 24 |
| 540 | 20231207 | 111800 | 3897715450 | 48100 | 48100 | 48100 | 48100 | 57 |
| 541 | 20231207 | 111700 | 3894973750 | 48100 | 48100 | 48100 | 48050 | 434 |
| 542 | 20231207 | 111600 | 3874098400 | 48100 | 48100 | 48100 | 48100 | 119 |
| 543 | 20231207 | 111500 | 3868374500 | 48100 | 48100 | 48100 | 48100 | 31 |
| 544 | 20231207 | 111400 | 3866883400 | 48100 | 48150 | 48150 | 48100 | 129 |
| 545 | 20231207 | 111300 | 3860678100 | 48100 | 48150 | 48150 | 48100 | 125 |
| 546 | 20231207 | 111200 | 3854662400 | 48150 | 48100 | 48150 | 48050 | 1886 |
| 547 | 20231207 | 111100 | 3763872000 | 48100 | 48100 | 48100 | 48100 | 81 |
| 548 | 20231207 | 111000 | 3759975900 | 48100 | 48100 | 48100 | 48100 | 120 |
| 549 | 20231207 | 110900 | 3754203900 | 48100 | 48050 | 48100 | 48050 | 212 |
| 550 | 20231207 | 110800 | 3744016900 | 48000 | 48050 | 48050 | 48000 | 4 |
| 551 | 20231207 | 110700 | 3743824750 | 48050 | 48050 | 48050 | 48000 | 199 |
| 552 | 20231207 | 110600 | 3734268450 | 48100 | 48150 | 48150 | 48100 | 25 |
| 553 | 20231207 | 110500 | 3733065850 | 48150 | 48150 | 48150 | 48050 | 136 |
| 554 | 20231207 | 110400 | 3726517550 | 48150 | 48200 | 48200 | 48150 | 15 |
| 555 | 20231207 | 110300 | 3725794800 | 48150 | 48050 | 48150 | 48050 | 470 |
| 556 | 20231207 | 110200 | 3703174300 | 48150 | 48100 | 48150 | 47950 | 402 |
| 557 | 20231207 | 110100 | 3683897000 | 48000 | 48000 | 48000 | 48000 | 83 |
| 558 | 20231207 | 110000 | 3679913000 | 48150 | 48200 | 48200 | 48100 | 484 |
| 559 | 20231207 | 105900 | 3656591100 | 48200 | 48100 | 48200 | 48100 | 353 |
| 560 | 20231207 | 105800 | 3639589150 | 48100 | 48100 | 48100 | 48100 | 218 |
| 561 | 20231207 | 105700 | 3629103350 | 48100 | 47950 | 48100 | 47900 | 284 |
| 562 | 20231207 | 105600 | 3615479150 | 47950 | 47950 | 47950 | 47900 | 135 |
| 563 | 20231207 | 105500 | 3609010850 | 47950 | 47950 | 47950 | 47950 | 96 |
| 564 | 20231207 | 105400 | 3604407650 | 47950 | 48000 | 48000 | 47950 | 9 |
| 565 | 20231207 | 105300 | 3603976000 | 48000 | 48000 | 48000 | 48000 | 33 |
| 566 | 20231207 | 105200 | 3602392000 | 48000 | 48000 | 48000 | 48000 | 72 |
| 567 | 20231207 | 105100 | 3598936000 | 48050 | 48000 | 48150 | 48000 | 33 |
| 568 | 20231207 | 105000 | 3597348200 | 48150 | 48000 | 48250 | 47900 | 955 |
| 569 | 20231207 | 104900 | 3551368350 | 48000 | 47900 | 48000 | 47900 | 1003 |
| 570 | 20231207 | 104800 | 3503225350 | 47950 | 47900 | 48000 | 47900 | 289 |
| 571 | 20231207 | 104700 | 3489375350 | 47900 | 47900 | 47900 | 47900 | 11 |
| 572 | 20231207 | 104600 | 3488848450 | 47900 | 47900 | 47900 | 47900 | 46 |
| 573 | 20231207 | 104500 | 3486645050 | 47900 | 47900 | 47900 | 47850 | 291 |
| 574 | 20231207 | 104400 | 3472706300 | 47900 | 47800 | 47900 | 47800 | 121 |
| 575 | 20231207 | 104300 | 3466921500 | 47800 | 47850 | 47900 | 47800 | 118 |
| 576 | 20231207 | 104200 | 3461274400 | 47850 | 47850 | 47850 | 47850 | 42 |
| 577 | 20231207 | 104100 | 3459264700 | 47850 | 47850 | 47850 | 47800 | 1148 |
| 578 | 20231207 | 104000 | 3404334900 | 47800 | 47800 | 47850 | 47800 | 152 |
| 579 | 20231207 | 103900 | 3397068700 | 47850 | 47800 | 47850 | 47800 | 900 |
| 580 | 20231207 | 103800 | 3354047400 | 47800 | 47750 | 47800 | 47750 | 75 |
| 581 | 20231207 | 103700 | 3350466100 | 47750 | 47750 | 47750 | 47750 | 292 |
| 582 | 20231207 | 103600 | 3336523100 | 47750 | 47650 | 47750 | 47650 | 596 |
| 583 | 20231207 | 103500 | 3308090150 | 47700 | 47750 | 47750 | 47650 | 1715 |
| 584 | 20231207 | 103400 | 3226283800 | 47750 | 47750 | 47750 | 47750 | 123 |
| 585 | 20231207 | 103300 | 3220410550 | 47750 | 47750 | 47750 | 47750 | 104 |
| 586 | 20231207 | 103200 | 3215444550 | 47750 | 47750 | 47750 | 47700 | 300 |
| 587 | 20231207 | 103100 | 3201121050 | 47750 | 47750 | 47750 | 47700 | 1640 |
| 588 | 20231207 | 103000 | 3122886250 | 47800 | 47750 | 47800 | 47700 | 1083 |
| 589 | 20231207 | 102900 | 3071169300 | 47750 | 47750 | 47750 | 47700 | 83 |
| 590 | 20231207 | 102800 | 3067206350 | 47750 | 47750 | 47800 | 47750 | 639 |
| 591 | 20231207 | 102700 | 3036693550 | 47750 | 47750 | 47750 | 47750 | 206 |
| 592 | 20231207 | 102600 | 3026857050 | 47750 | 47800 | 47800 | 47750 | 185 |
| 593 | 20231207 | 102500 | 3018018500 | 47800 | 47850 | 47850 | 47800 | 169 |
| 594 | 20231207 | 102400 | 3009940200 | 47850 | 47750 | 47850 | 47750 | 131 |
| 595 | 20231207 | 102300 | 3003682100 | 47800 | 47800 | 47850 | 47800 | 307 |
| 596 | 20231207 | 102200 | 2989007400 | 47800 | 47800 | 47850 | 47800 | 112 |
| 597 | 20231207 | 102100 | 2983653650 | 47800 | 47850 | 47900 | 47800 | 370 |
| 598 | 20231207 | 102000 | 2965951750 | 47800 | 47750 | 47800 | 47750 | 593 |
| 599 | 20231207 | 101900 | 2937617600 | 47800 | 47900 | 47900 | 47800 | 118 |
| 600 | 20231207 | 101800 | 2931976700 | 47850 | 47850 | 47900 | 47800 | 40 |
| 601 | 20231207 | 101700 | 2930064150 | 47850 | 47850 | 47850 | 47750 | 1093 |
| 602 | 20231207 | 101600 | 2877833750 | 47850 | 47900 | 47900 | 47850 | 170 |
| 603 | 20231207 | 101500 | 2869698200 | 47900 | 47900 | 47900 | 47850 | 185 |
| 604 | 20231207 | 101400 | 2860836750 | 47850 | 47950 | 47950 | 47850 | 45 |
| 605 | 20231207 | 101300 | 2858682650 | 47850 | 47800 | 47900 | 47800 | 235 |
| 606 | 20231207 | 101200 | 2847429650 | 47900 | 47800 | 47900 | 47800 | 861 |
| 607 | 20231207 | 101100 | 2806234950 | 47800 | 47750 | 47800 | 47750 | 410 |
| 608 | 20231207 | 101000 | 2786637200 | 47750 | 47800 | 47800 | 47750 | 370 |
| 609 | 20231207 | 100900 | 2768967250 | 47850 | 47800 | 47850 | 47800 | 29 |
| 610 | 20231207 | 100800 | 2767580000 | 47750 | 47700 | 47850 | 47700 | 198 |
| 611 | 20231207 | 100700 | 2758109400 | 47700 | 47750 | 47750 | 47700 | 237 |
| 612 | 20231207 | 100600 | 2746792700 | 47750 | 47800 | 47800 | 47700 | 214 |
| 613 | 20231207 | 100500 | 2736571750 | 47750 | 47800 | 47800 | 47750 | 19 |
| 614 | 20231207 | 100400 | 2735664050 | 47700 | 47650 | 47700 | 47650 | 679 |
| 615 | 20231207 | 100300 | 2703278450 | 47700 | 47750 | 47750 | 47700 | 995 |
| 616 | 20231207 | 100200 | 2655807550 | 47850 | 47800 | 47850 | 47800 | 59 |
| 617 | 20231207 | 100100 | 2652986200 | 47850 | 47700 | 47850 | 47650 | 873 |
| 618 | 20231207 | 100000 | 2611332100 | 47700 | 47800 | 47800 | 47650 | 4100 |
| 619 | 20231207 | 095900 | 2415661150 | 47800 | 47800 | 47800 | 47750 | 313 |
| 620 | 20231207 | 095800 | 2400713200 | 47800 | 47800 | 47800 | 47750 | 164 |
| 621 | 20231207 | 095700 | 2392878200 | 47750 | 47850 | 47850 | 47750 | 2795 |
| 622 | 20231207 | 095600 | 2259270950 | 47850 | 47850 | 47900 | 47850 | 488 |
| 623 | 20231207 | 095500 | 2235919950 | 47900 | 47900 | 47900 | 47850 | 315 |
| 624 | 20231207 | 095400 | 2220843800 | 47850 | 47850 | 47900 | 47850 | 919 |
| 625 | 20231207 | 095300 | 2176868850 | 47850 | 47900 | 47900 | 47850 | 517 |
| 626 | 20231207 | 095200 | 2152124100 | 47900 | 47900 | 47950 | 47900 | 623 |
| 627 | 20231207 | 095100 | 2122281950 | 47900 | 47950 | 47950 | 47900 | 286 |
| 628 | 20231207 | 095000 | 2108579950 | 47950 | 47900 | 47950 | 47900 | 128 |
| 629 | 20231207 | 094900 | 2102447000 | 47900 | 48000 | 48000 | 47900 | 75 |
| 630 | 20231207 | 094800 | 2098851950 | 48000 | 48050 | 48050 | 47850 | 2182 |
| 631 | 20231207 | 094700 | 1994286150 | 48050 | 48100 | 48100 | 48050 | 254 |
| 632 | 20231207 | 094600 | 1982076650 | 48100 | 48150 | 48150 | 48050 | 306 |
| 633 | 20231207 | 094500 | 1967356800 | 48150 | 48100 | 48150 | 48100 | 12 |
| 634 | 20231207 | 094400 | 1966779200 | 48150 | 48150 | 48150 | 48150 | 98 |
| 635 | 20231207 | 094300 | 1962060500 | 48000 | 48150 | 48150 | 48000 | 166 |
| 636 | 20231207 | 094200 | 1954088700 | 48150 | 48200 | 48250 | 48150 | 262 |
| 637 | 20231207 | 094100 | 1941463400 | 48250 | 48200 | 48250 | 48200 | 71 |
| 638 | 20231207 | 094000 | 1938040900 | 48200 | 48200 | 48200 | 48200 | 124 |
| 639 | 20231207 | 093900 | 1932064100 | 48200 | 48100 | 48200 | 47850 | 758 |
| 640 | 20231207 | 093800 | 1895676100 | 48100 | 48050 | 48250 | 47950 | 343 |
| 641 | 20231207 | 093700 | 1879180950 | 48050 | 47900 | 48050 | 47900 | 399 |
| 642 | 20231207 | 093600 | 1860047000 | 47900 | 47850 | 47950 | 47850 | 200 |
| 643 | 20231207 | 093500 | 1850474750 | 47850 | 47900 | 47950 | 47800 | 878 |
| 644 | 20231207 | 093400 | 1808439800 | 47900 | 47800 | 47900 | 47800 | 180 |
| 645 | 20231207 | 093300 | 1799833900 | 47750 | 47750 | 47800 | 47750 | 312 |
| 646 | 20231207 | 093200 | 1784935650 | 47750 | 47700 | 47750 | 47700 | 1038 |
| 647 | 20231207 | 093100 | 1735403050 | 47750 | 47950 | 47950 | 47700 | 1705 |
| 648 | 20231207 | 093000 | 1653936700 | 47950 | 47950 | 47950 | 47800 | 3702 |
| 649 | 20231207 | 092900 | 1476682100 | 47950 | 47950 | 47950 | 47900 | 348 |
| 650 | 20231207 | 092800 | 1460001100 | 47950 | 47900 | 47950 | 47900 | 453 |
| 651 | 20231207 | 092700 | 1438283100 | 47950 | 47950 | 47950 | 47900 | 605 |
| 652 | 20231207 | 092600 | 1409293900 | 47900 | 47950 | 48000 | 47900 | 428 |
| 653 | 20231207 | 092500 | 1388773400 | 47950 | 47950 | 48000 | 47900 | 744 |
| 654 | 20231207 | 092400 | 1353125100 | 48000 | 47950 | 48000 | 47850 | 2318 |
| 655 | 20231207 | 092300 | 1242127550 | 48000 | 48000 | 48100 | 48000 | 3004 |
| 656 | 20231207 | 092200 | 1097921300 | 48000 | 48350 | 48350 | 48000 | 4110 |
| 657 | 20231207 | 092100 | 900227250 | 48150 | 48350 | 48400 | 48150 | 2752 |
| 658 | 20231207 | 092000 | 767404950 | 48350 | 48300 | 48400 | 48300 | 238 |
| 659 | 20231207 | 091900 | 755899500 | 48350 | 48350 | 48350 | 48300 | 132 |
| 660 | 20231207 | 091800 | 749517400 | 48350 | 48350 | 48350 | 48300 | 805 |
| 661 | 20231207 | 091700 | 710603800 | 48300 | 48350 | 48350 | 48300 | 887 |
| 662 | 20231207 | 091600 | 667752750 | 48350 | 48400 | 48400 | 48300 | 1016 |
| 663 | 20231207 | 091500 | 618617950 | 48500 | 48500 | 48550 | 48400 | 1712 |
| 664 | 20231207 | 091400 | 535630650 | 48500 | 48600 | 48600 | 48500 | 1048 |
| 665 | 20231207 | 091300 | 484752200 | 48550 | 48600 | 48600 | 48550 | 190 |
| 666 | 20231207 | 091200 | 475524250 | 48600 | 48600 | 48600 | 48550 | 282 |
| 667 | 20231207 | 091100 | 461826200 | 48600 | 48550 | 48650 | 48550 | 241 |
| 668 | 20231207 | 091000 | 450120200 | 48550 | 48650 | 48650 | 48550 | 954 |
| 669 | 20231207 | 090900 | 403770150 | 48700 | 48600 | 48900 | 48550 | 305 |
| 670 | 20231207 | 090800 | 388925150 | 48600 | 48700 | 48700 | 48550 | 418 |
| 671 | 20231207 | 090700 | 368613650 | 48700 | 48650 | 48700 | 48550 | 628 |
| 672 | 20231207 | 090600 | 338081150 | 48700 | 48600 | 48700 | 48600 | 123 |
| 673 | 20231207 | 090500 | 332092950 | 48600 | 48600 | 48700 | 48600 | 977 |
| 674 | 20231207 | 090400 | 284601100 | 48600 | 48550 | 48600 | 48550 | 162 |
| 675 | 20231207 | 090300 | 276728300 | 48600 | 48650 | 48650 | 48550 | 851 |
| 676 | 20231207 | 090200 | 235382050 | 48650 | 48900 | 48900 | 48600 | 1159 |
| 677 | 20231207 | 090100 | 178907250 | 48900 | 48900 | 48900 | 48700 | 689 |
| 678 | 20231207 | 090000 | 145217150 | 48900 | 48500 | 48900 | 48500 | 2968 |